ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189860/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,-190,5,-3.95,300305825,64105,180.97,4770,4805,4615,6240,3365,4805,4685.06,1.25,0,-3413,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,448,-11.96,1.47,12,0.66,-386.00,3130.00,8450,20240529,-45.38,3290,20241209,40.27,5880,-21.51,20250117,3790,21.77,20250102,8450,-45.38,20240529,3290,40.27,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-155,5,-3.23,273607780,58337,164.69,4770,4805,4645,6240,3365,4805,4690.12,1.25,0,-3232,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,451,-12.05,1.49,12,0.60,-386.00,3130.00,8450,20240529,-44.97,3290,20241209,41.34,5880,-20.92,20250117,3790,22.69,20250102,8450,-44.97,20240529,3290,41.34,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-105,5,-2.19,216983985,46168,130.33,4770,4805,4655,6240,3365,4805,4699.88,1.25,0,-3958,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,456,-12.18,1.50,12,0.48,-386.00,3130.00,8450,20240529,-44.38,3290,20241209,42.86,5880,-20.07,20250117,3790,24.01,20250102,8450,-44.38,20240529,3290,42.86,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,131000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-135,5,-2.81,191084680,40622,114.68,4770,4805,4670,6240,3365,4805,4703.97,1.25,0,-4834,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,453,-12.10,1.49,12,0.42,-386.00,3130.00,8450,20240529,-44.73,3290,20241209,41.95,5880,-20.58,20250117,3790,23.22,20250102,8450,-44.73,20240529,3290,41.95,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,120956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,-130,5,-2.71,166807540,35426,100.01,4770,4805,4675,6240,3365,4805,4708.62,1.25,0,-5201,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,453,-12.11,1.49,12,0.37,-386.00,3130.00,8450,20240529,-44.67,3290,20241209,42.10,5880,-20.49,20250117,3790,23.35,20250102,8450,-44.67,20240529,3290,42.10,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-105,5,-2.19,127271205,26998,76.22,4770,4805,4700,6240,3365,4805,4714.10,1.25,0,-2500,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,456,-12.18,1.50,12,0.28,-386.00,3130.00,8450,20240529,-44.38,3290,20241209,42.86,5880,-20.07,20250117,3790,24.01,20250102,8450,-44.38,20240529,3290,42.86,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,-80,5,-1.66,72493575,15353,43.34,4770,4805,4705,6240,3365,4805,4721.79,1.25,0,540,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,458,-12.24,1.51,12,0.16,-386.00,3130.00,8450,20240529,-44.08,3290,20241209,43.62,5880,-19.64,20250117,3790,24.67,20250102,8450,-44.08,20240529,3290,43.62,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250228,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-95,5,-1.98,22489830,4745,13.40,4770,4805,4705,6240,3365,4805,4739.69,1.25,0,-72,4965,4885,4840,4760,4715,4862,4737,48,1435,500,2970,5,1,9698780,457,-12.20,1.50,12,0.05,-386.00,3130.00,8450,20240529,-44.26,3290,20241209,43.16,5880,-19.90,20250117,3790,24.27,20250102,8450,-44.26,20240529,3290,43.16,20241209,0.03,N,189860,500,48 억,,121030,N,N,0,N,00,N
20250227,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-95,5,-1.94,170539305,35249,89.35,4900,4920,4795,6370,3430,4900,4838.13,1.39,0,-13642,4990,4945,4855,4810,4720,4967,4832,48,1470,500,3030,5,1,9698780,466,-12.45,1.54,12,0.36,-386.00,3130.00,8450,20240529,-43.14,3290,20241209,46.05,5880,-18.28,20250117,3790,26.78,20250102,8450,-43.14,20240529,3290,46.05,20241209,0.03,N,189860,500,48 억,,134792,N,N,0,N,00,N
20250227,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-95,5,-1.94,159933670,33042,83.76,4900,4920,4795,6370,3430,4900,4840.31,1.39,0,-11860,4990,4945,4855,4810,4720,4967,4832,48,1470,500,3030,5,1,9698780,466,-12.45,1.54,12,0.34,-386.00,3130.00,8450,20240529,-43.14,3290,20241209,46.05,5880,-18.28,20250117,3790,26.78,20250102,8450,-43.14,20240529,3290,46.05,20241209,0.03,N,189860,500,48 억,,134792,N,N,0,N,00,N
20250227,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-80,5,-1.63,143298625,29583,74.99,4900,4920,4795,6370,3430,4900,4843.95,1.39,0,-11201,4990,4945,4855,4810,4720,4967,4832,48,1470,500,3030,5,1,9698780,467,-12.49,1.54,12,0.31,-386.00,3130.00,8450,20240529,-42.96,3290,20241209,46.50,5880,-18.03,20250117,3790,27.18,20250102,8450,-42.96,20240529,3290,46.50,20241209,0.03,N,189860,500,48 억,,134792,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160959 57 100.00 KOSDAQ 전기·전자 N N N N N 4615 -190 5 -3.95 300305825 64105 180.97 4770 4805 4615 6240 3365 4805 4685.06 1.25 0 -3413 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 448 -11.96 1.47 12 0.66 -386.00 3130.00 8450 20240529 -45.38 3290 20241209 40.27 5880 -21.51 20250117 3790 21.77 20250102 8450 -45.38 20240529 3290 40.27 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
3 20250228 151006 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 -155 5 -3.23 273607780 58337 164.69 4770 4805 4645 6240 3365 4805 4690.12 1.25 0 -3232 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 451 -12.05 1.49 12 0.60 -386.00 3130.00 8450 20240529 -44.97 3290 20241209 41.34 5880 -20.92 20250117 3790 22.69 20250102 8450 -44.97 20240529 3290 41.34 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
4 20250228 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -105 5 -2.19 216983985 46168 130.33 4770 4805 4655 6240 3365 4805 4699.88 1.25 0 -3958 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 456 -12.18 1.50 12 0.48 -386.00 3130.00 8450 20240529 -44.38 3290 20241209 42.86 5880 -20.07 20250117 3790 24.01 20250102 8450 -44.38 20240529 3290 42.86 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
5 20250228 131000 57 100.00 KOSDAQ 전기·전자 N N N N N 4670 -135 5 -2.81 191084680 40622 114.68 4770 4805 4670 6240 3365 4805 4703.97 1.25 0 -4834 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 453 -12.10 1.49 12 0.42 -386.00 3130.00 8450 20240529 -44.73 3290 20241209 41.95 5880 -20.58 20250117 3790 23.22 20250102 8450 -44.73 20240529 3290 41.95 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
6 20250228 120956 57 100.00 KOSDAQ 전기·전자 N N N N N 4675 -130 5 -2.71 166807540 35426 100.01 4770 4805 4675 6240 3365 4805 4708.62 1.25 0 -5201 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 453 -12.11 1.49 12 0.37 -386.00 3130.00 8450 20240529 -44.67 3290 20241209 42.10 5880 -20.49 20250117 3790 23.35 20250102 8450 -44.67 20240529 3290 42.10 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
7 20250228 110958 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 -105 5 -2.19 127271205 26998 76.22 4770 4805 4700 6240 3365 4805 4714.10 1.25 0 -2500 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 456 -12.18 1.50 12 0.28 -386.00 3130.00 8450 20240529 -44.38 3290 20241209 42.86 5880 -20.07 20250117 3790 24.01 20250102 8450 -44.38 20240529 3290 42.86 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
8 20250228 100956 57 100.00 KOSDAQ 전기·전자 N N N N N 4725 -80 5 -1.66 72493575 15353 43.34 4770 4805 4705 6240 3365 4805 4721.79 1.25 0 540 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 458 -12.24 1.51 12 0.16 -386.00 3130.00 8450 20240529 -44.08 3290 20241209 43.62 5880 -19.64 20250117 3790 24.67 20250102 8450 -44.08 20240529 3290 43.62 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
9 20250228 091000 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 -95 5 -1.98 22489830 4745 13.40 4770 4805 4705 6240 3365 4805 4739.69 1.25 0 -72 4965 4885 4840 4760 4715 4862 4737 48 1435 500 2970 5 1 9698780 457 -12.20 1.50 12 0.05 -386.00 3130.00 8450 20240529 -44.26 3290 20241209 43.16 5880 -19.90 20250117 3790 24.27 20250102 8450 -44.26 20240529 3290 43.16 20241209 0.03 N 189860 500 48 억 121030 N N 0 N 00 N
10 20250227 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 4805 -95 5 -1.94 170539305 35249 89.35 4900 4920 4795 6370 3430 4900 4838.13 1.39 0 -13642 4990 4945 4855 4810 4720 4967 4832 48 1470 500 3030 5 1 9698780 466 -12.45 1.54 12 0.36 -386.00 3130.00 8450 20240529 -43.14 3290 20241209 46.05 5880 -18.28 20250117 3790 26.78 20250102 8450 -43.14 20240529 3290 46.05 20241209 0.03 N 189860 500 48 억 134792 N N 0 N 00 N
11 20250227 150949 57 100.00 KOSDAQ 전기·전자 N N N N N 4805 -95 5 -1.94 159933670 33042 83.76 4900 4920 4795 6370 3430 4900 4840.31 1.39 0 -11860 4990 4945 4855 4810 4720 4967 4832 48 1470 500 3030 5 1 9698780 466 -12.45 1.54 12 0.34 -386.00 3130.00 8450 20240529 -43.14 3290 20241209 46.05 5880 -18.28 20250117 3790 26.78 20250102 8450 -43.14 20240529 3290 46.05 20241209 0.03 N 189860 500 48 억 134792 N N 0 N 00 N
12 20250227 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 4820 -80 5 -1.63 143298625 29583 74.99 4900 4920 4795 6370 3430 4900 4843.95 1.39 0 -11201 4990 4945 4855 4810 4720 4967 4832 48 1470 500 3030 5 1 9698780 467 -12.49 1.54 12 0.31 -386.00 3130.00 8450 20240529 -42.96 3290 20241209 46.50 5880 -18.03 20250117 3790 27.18 20250102 8450 -42.96 20240529 3290 46.50 20241209 0.03 N 189860 500 48 억 134792 N N 0 N 00 N